iShares Core 10 Year USD Bond ETF (ILTB)
49.63
+0.10 (0.20%)
NYSE · Last Trade: Aug 5th, 11:47 AM EDT
Historical Prices For iShares Core 10 Year USD Bond ETF (ILTB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2025 | 49.46 | 49.58 | 49.36 | 49.53 | 59,408 | 49.53 |
| 8/01/2025 | 49.24 | 49.37 | 49.20 | 49.26 | 62,382 | 49.26 |
| 7/31/2025 | 49.17 | 49.29 | 49.03 | 49.08 | 54,850 | 49.08 |
| 7/30/2025 | 48.93 | 49.13 | 48.91 | 48.95 | 38,660 | 48.95 |
| 7/29/2025 | 48.79 | 49.25 | 48.79 | 49.25 | 34,150 | 49.25 |
| 7/28/2025 | 48.69 | 48.76 | 48.60 | 48.66 | 29,365 | 48.66 |
| 7/25/2025 | 48.59 | 48.87 | 48.54 | 48.87 | 31,729 | 48.87 |
| 7/24/2025 | 48.45 | 48.74 | 48.45 | 48.62 | 18,744 | 48.62 |
| 7/23/2025 | 48.64 | 48.73 | 48.57 | 48.69 | 30,331 | 48.69 |
| 7/22/2025 | 48.60 | 48.89 | 48.60 | 48.82 | 106,273 | 48.82 |
| 7/21/2025 | 48.72 | 48.81 | 48.57 | 48.57 | 66,487 | 48.57 |
| 7/18/2025 | 48.32 | 48.32 | 48.23 | 48.29 | 21,478 | 48.29 |
| 7/17/2025 | 48.15 | 48.28 | 48.09 | 48.20 | 317,115 | 48.20 |
| 7/16/2025 | 48.19 | 48.35 | 47.79 | 48.10 | 29,077 | 48.10 |
| 7/15/2025 | 48.38 | 48.43 | 48.01 | 48.06 | 42,712 | 48.06 |
| 7/14/2025 | 48.31 | 48.45 | 48.19 | 48.36 | 47,514 | 48.36 |
| 7/11/2025 | 48.56 | 48.58 | 48.34 | 48.39 | 43,010 | 48.39 |
| 7/10/2025 | 48.87 | 48.98 | 48.71 | 48.94 | 23,663 | 48.94 |
| 7/09/2025 | 48.60 | 48.90 | 48.59 | 48.88 | 39,815 | 48.88 |
| 7/08/2025 | 48.35 | 48.49 | 48.30 | 48.48 | 35,862 | 48.48 |
| 7/07/2025 | 48.83 | 48.83 | 48.48 | 48.59 | 59,622 | 48.59 |
| 7/03/2025 | 49.05 | 49.19 | 48.96 | 49.06 | 28,030 | 49.06 |
| 7/02/2025 | 48.97 | 49.20 | 48.96 | 49.20 | 50,887 | 49.20 |
| 7/01/2025 | 49.33 | 49.40 | 49.18 | 49.38 | 34,442 | 49.38 |
| 6/30/2025 | 49.28 | 49.52 | 49.18 | 49.42 | 58,017 | 49.22 |
| 6/27/2025 | 49.04 | 49.30 | 48.92 | 49.05 | 42,394 | 48.85 |
| 6/26/2025 | 49.03 | 49.22 | 48.88 | 49.22 | 42,973 | 49.01 |
| 6/25/2025 | 48.90 | 48.96 | 48.78 | 48.95 | 44,652 | 48.75 |
| 6/24/2025 | 48.60 | 49.10 | 48.60 | 49.03 | 71,398 | 48.82 |
| 6/23/2025 | 48.65 | 48.90 | 48.65 | 48.66 | 31,744 | 48.46 |
| 6/20/2025 | 48.40 | 48.69 | 48.32 | 48.55 | 35,436 | 48.35 |
| 6/18/2025 | 48.64 | 48.77 | 48.44 | 48.60 | 26,921 | 48.40 |
| 6/17/2025 | 48.39 | 48.56 | 48.28 | 48.50 | 37,715 | 48.30 |
| 6/16/2025 | 48.38 | 48.57 | 48.15 | 48.17 | 45,350 | 47.97 |
| 6/13/2025 | 48.62 | 48.67 | 48.22 | 48.43 | 20,647 | 48.23 |
| 6/12/2025 | 48.71 | 48.88 | 48.62 | 48.87 | 46,712 | 48.67 |
| 6/11/2025 | 48.26 | 48.53 | 48.24 | 48.42 | 38,321 | 48.22 |
| 6/10/2025 | 48.31 | 48.35 | 48.10 | 48.23 | 35,536 | 48.03 |
| 6/09/2025 | 47.84 | 48.11 | 47.84 | 48.04 | 31,908 | 47.84 |
| 6/06/2025 | 48.14 | 48.15 | 47.88 | 47.91 | 21,570 | 47.71 |
| 6/05/2025 | 48.53 | 48.56 | 48.32 | 48.34 | 26,240 | 48.14 |
| 6/04/2025 | 48.20 | 48.57 | 48.13 | 48.45 | 26,913 | 48.25 |
| 6/03/2025 | 47.94 | 48.05 | 47.75 | 47.84 | 61,271 | 47.64 |
| 6/02/2025 | 47.84 | 47.91 | 47.62 | 47.80 | 184,630 | 47.60 |
| 5/30/2025 | 48.18 | 48.34 | 48.14 | 48.34 | 25,682 | 47.94 |
| 5/29/2025 | 48.09 | 48.22 | 48.01 | 48.21 | 23,507 | 47.81 |
| 5/28/2025 | 47.90 | 47.91 | 47.67 | 47.85 | 22,629 | 47.45 |
| 5/27/2025 | 47.82 | 48.08 | 47.70 | 48.04 | 49,949 | 47.64 |
| 5/23/2025 | 47.48 | 47.48 | 47.29 | 47.34 | 31,018 | 46.95 |
| 5/22/2025 | 46.85 | 47.34 | 46.83 | 47.29 | 55,281 | 46.90 |
| 5/21/2025 | 47.46 | 47.60 | 46.98 | 47.05 | 66,862 | 46.66 |
| 5/20/2025 | 47.82 | 47.90 | 47.76 | 47.80 | 35,357 | 47.40 |
| 5/19/2025 | 47.49 | 48.11 | 47.46 | 48.07 | 69,472 | 47.67 |
| 5/16/2025 | 48.39 | 48.39 | 48.10 | 48.17 | 116,786 | 47.77 |
| 5/15/2025 | 47.75 | 48.08 | 47.70 | 48.04 | 35,680 | 47.64 |
| 5/14/2025 | 47.89 | 47.91 | 47.59 | 47.61 | 23,927 | 47.21 |
| 5/13/2025 | 48.00 | 48.02 | 47.80 | 47.91 | 88,523 | 47.51 |
| 5/12/2025 | 48.07 | 48.25 | 48.00 | 48.00 | 46,984 | 47.60 |
| 5/09/2025 | 48.21 | 48.33 | 48.14 | 48.17 | 31,453 | 47.77 |
| 5/08/2025 | 48.63 | 48.63 | 48.13 | 48.13 | 21,049 | 47.73 |
| 5/07/2025 | 48.54 | 48.66 | 48.48 | 48.53 | 35,022 | 48.13 |
| 5/06/2025 | 48.03 | 48.39 | 47.95 | 48.35 | 36,132 | 47.95 |
| 5/05/2025 | 48.24 | 48.33 | 47.99 | 48.33 | 50,390 | 47.93 |